5 DAY PERFORMANCE
+8.05%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
-2.68%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-12.23%
Bridgford Foods Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.76 | $6.76 (0%) | $6.76 | $6.76 | 500 | $61.36 M |
| 06/18/2026 | $6.96 | $6.71 (-3.59%) | $6.98 | $6.71 | 7.80 K | $60.91 M |
| 06/17/2026 | $7.09 | $6.96 (-1.83%) | $7.09 | $6.93 | 4.00 K | $63.17 M |
| 06/16/2026 | $7.03 | $7.04 (0.14%) | $7.04 | $6.93 | 2.60 K | $63.90 M |
| 06/15/2026 | $6.86 | $6.91 (0.73%) | $7.15 | $6.86 | 12.02 K | $62.72 M |
| 06/12/2026 | $7.02 | $6.99 (-0.43%) | $7.45 | $6.99 | 1.82 K | $63.45 M |
| 06/11/2026 | $6.65 | $7.11 (6.92%) | $7.11 | $6.65 | 5.30 K | $64.54 M |
| 06/10/2026 | $7.20 | $6.79 (-5.69%) | $7.49 | $6.57 | 48.92 K | $61.63 M |
| 06/09/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 1.24 K | $64.35 M |
| 06/08/2026 | $7.19 | $7.19 (0%) | $7.19 | $7.15 | 2.90 K | $65.26 M |
| 06/05/2026 | $7.28 | $7.28 (0%) | $7.36 | $7.18 | 2.92 K | $66.08 M |
| 06/04/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 36 | $67.17 M |
| 06/03/2026 | $7.25 | $7.40 (2.07%) | $7.43 | $7.25 | 5.70 K | $67.17 M |
| 06/02/2026 | $7.26 | $7.30 (0.55%) | $7.52 | $7.21 | 5.50 K | $66.26 M |
| 06/01/2026 | $7.81 | $7.44 (-4.74%) | $7.81 | $7.44 | 1.80 K | $67.53 M |
| 05/29/2026 | $7.50 | $7.87 (4.93%) | $7.87 | $7.50 | 3.20 K | $71.43 M |
| 05/28/2026 | $7.68 | $7.55 (-1.69%) | $7.74 | $7.55 | 3.50 K | $68.53 M |
| 05/27/2026 | $7.60 | $7.66 (0.79%) | $7.70 | $7.60 | 2.60 K | $69.53 M |
| 05/26/2026 | $7.72 | $7.72 (0%) | $7.72 | $7.72 | 0 | $70.07 M |
| 05/22/2026 | $7.98 | $7.72 (-3.26%) | $7.98 | $7.72 | 1.80 K | $70.07 M |
| 05/21/2026 | $7.71 | $7.73 (0.26%) | $7.73 | $7.71 | 1.80 K | $70.16 M |
| 05/20/2026 | $7.72 | $8.17 (5.83%) | $8.17 | $7.63 | 9.42 K | $74.16 M |
| 05/19/2026 | $7.85 | $7.85 (0%) | $7.85 | $7.85 | 600 | $71.25 M |
| 05/18/2026 | $7.79 | $7.88 (1.16%) | $7.98 | $7.79 | 2.90 K | $71.53 M |
| 05/15/2026 | $8.04 | $7.90 (-1.74%) | $8.04 | $7.69 | 1.40 K | $71.71 M |
| 05/14/2026 | $7.80 | $7.70 (-1.28%) | $7.80 | $7.50 | 2.10 K | $69.89 M |
| 05/13/2026 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 225 | $67.71 M |
| 05/12/2026 | $7.87 | $8.09 (2.8%) | $8.09 | $7.87 | 1.10 K | $73.43 M |
| 05/11/2026 | $7.78 | $8.05 (3.47%) | $8.09 | $7.78 | 2.70 K | $73.07 M |
| 05/08/2026 | $7.75 | $7.81 (0.77%) | $7.81 | $7.75 | 1.11 K | $70.89 M |
| 05/07/2026 | $7.79 | $7.83 (0.51%) | $7.83 | $7.68 | 1.52 K | $71.07 M |
| 05/06/2026 | $7.39 | $7.70 (4.19%) | $7.75 | $7.39 | 8.58 K | $69.89 M |
| 05/05/2026 | $7.45 | $7.45 (0%) | $7.45 | $7.45 | 2.70 K | $67.62 M |
| 05/04/2026 | $7.51 | $7.51 (0%) | $7.51 | $7.51 | 205 | $68.17 M |
| 05/01/2026 | $7.51 | $7.51 (0%) | $7.51 | $7.51 | 0 | $68.17 M |
| 04/30/2026 | $7.51 | $7.51 (0%) | $7.51 | $7.51 | 218 | $68.17 M |
| 04/29/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 12 | $67.17 M |
| 04/28/2026 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 400 | $67.17 M |
| 04/27/2026 | $7.29 | $7.38 (1.23%) | $7.45 | $7.29 | 743 | $66.99 M |
| 04/24/2026 | $7.52 | $7.52 (0%) | $7.52 | $7.52 | 17 | $68.26 M |
| 04/23/2026 | $7.29 | $7.52 (3.16%) | $7.52 | $7.29 | 1.40 K | $68.26 M |
| 04/22/2026 | $7.32 | $7.50 (2.46%) | $7.50 | $7.32 | 1.71 K | $68.08 M |
| 04/21/2026 | $7.46 | $7.41 (-0.67%) | $7.55 | $7.38 | 1.15 K | $67.26 M |
| 04/20/2026 | $7.59 | $7.28 (-4.08%) | $7.59 | $7.28 | 2.23 K | $66.08 M |
| 04/17/2026 | $7.30 | $7.25 (-0.68%) | $7.50 | $7.25 | 2.30 K | $65.81 M |
| 04/16/2026 | $7.58 | $7.58 (0%) | $7.58 | $7.58 | 313 | $68.80 M |
| 04/15/2026 | $7.64 | $7.41 (-3.01%) | $7.64 | $7.25 | 5.59 K | $67.26 M |
| 04/14/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 118 | $68.08 M |
| 04/13/2026 | $7.44 | $7.50 (0.81%) | $7.55 | $7.35 | 2.54 K | $68.08 M |
| 04/10/2026 | $7.45 | $7.50 (0.67%) | $7.50 | $7.45 | 1.20 K | $68.08 M |
| 04/09/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 1 | $68.08 M |
| 04/08/2026 | $7.61 | $7.50 (-1.45%) | $7.70 | $7.50 | 1.20 K | $68.08 M |
| 04/07/2026 | $7.56 | $7.61 (0.66%) | $8.16 | $7.56 | 9.70 K | $69.07 M |
| 04/06/2026 | $7.51 | $7.63 (1.6%) | $7.63 | $7.51 | 500 | $69.26 M |
| 04/02/2026 | $7.44 | $7.51 (0.94%) | $7.67 | $7.38 | 2.50 K | $68.17 M |
| 04/01/2026 | $7.41 | $7.46 (0.67%) | $7.53 | $7.39 | 3.45 K | $67.71 M |
| 03/31/2026 | $7.45 | $7.60 (2.01%) | $7.60 | $7.45 | 3.50 K | $68.98 M |
| 03/30/2026 | $7.48 | $7.38 (-1.34%) | $7.61 | $7.37 | 5.10 K | $66.99 M |
| 03/27/2026 | $7.59 | $7.57 (-0.26%) | $7.63 | $7.52 | 3.33 K | $68.71 M |
| 03/26/2026 | $8.48 | $7.61 (-10.26%) | $8.48 | $7.49 | 5.50 K | $69.07 M |
| 03/25/2026 | $7.52 | $7.90 (5.05%) | $7.90 | $7.52 | 1.50 K | $71.71 M |
| 03/24/2026 | $7.57 | $7.52 (-0.66%) | $7.70 | $7.48 | 4.30 K | $68.26 M |
| 03/23/2026 | $7.71 | $7.57 (-1.82%) | $8.32 | $7.42 | 10.72 K | $68.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
